Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.31 | 47.45 | 47.16 | 47.43 | 466,516 | +0.05(+0.11%) |
Apr 29, 2019 | 47.30 | 47.42 | 47.26 | 47.37 | 377,739 | +0.05(+0.11%) |
Apr 26, 2019 | 47.19 | 47.32 | 46.97 | 47.32 | 416,137 | +0.14(+0.30%) |
Apr 25, 2019 | 47.19 | 47.23 | 46.92 | 47.18 | 513,574 | +0.07(+0.15%) |
Apr 24, 2019 | 47.15 | 47.25 | 47.05 | 47.11 | 469,823 | -0.06(-0.13%) |
Apr 23, 2019 | 46.84 | 47.21 | 46.82 | 47.17 | 481,047 | +0.27(+0.59%) |
Apr 22, 2019 | 46.62 | 46.94 | 46.58 | 46.90 | 794,311 | +0.04(+0.09%) |
Apr 18, 2019 | 46.95 | 46.95 | 46.63 | 46.85 | 661,713 | -0.04(-0.08%) |
Apr 17, 2019 | 47.22 | 47.24 | 46.74 | 46.89 | 832,150 | -0.15(-0.32%) |
Apr 16, 2019 | 47.15 | 47.23 | 46.97 | 47.04 | 927,569 | +0.04(+0.08%) |
Apr 15, 2019 | 47.21 | 47.24 | 46.89 | 47.00 | 645,574 | -0.21(-0.45%) |
Apr 12, 2019 | 47.22 | 47.30 | 47.12 | 47.21 | 525,783 | +0.13(+0.28%) |
Apr 11, 2019 | 47.15 | 47.15 | 46.95 | 47.08 | 441,285 | -0.04(-0.08%) |
Apr 10, 2019 | 46.93 | 47.12 | 46.86 | 47.12 | 482,379 | +0.25(+0.53%) |
Apr 09, 2019 | 46.90 | 46.97 | 46.80 | 46.87 | 802,343 | -0.17(-0.36%) |
Apr 08, 2019 | 46.90 | 47.04 | 46.74 | 47.04 | 806,906 | +0.07(+0.15%) |
Apr 05, 2019 | 46.74 | 46.97 | 46.73 | 46.97 | 578,801 | +0.29(+0.63%) |
Apr 04, 2019 | 46.73 | 46.77 | 46.42 | 46.67 | 598,843 | -0.03(-0.06%) |
Apr 03, 2019 | 46.73 | 46.90 | 46.66 | 46.70 | 1,386,830 | +0.16(+0.34%) |
Apr 02, 2019 | 46.58 | 46.58 | 46.40 | 46.54 | 1,338,758 | +0.03(+0.06%) |
Apr 01, 2019 | 46.35 | 46.52 | 46.26 | 46.51 | 1,403,301 | +0.30(+0.66%) |
Mar 29, 2019 | 46.05 | 46.22 | 45.93 | 46.21 | 1,123,269 | +0.40(+0.87%) |
Mar 28, 2019 | 45.74 | 45.91 | 45.60 | 45.81 | 618,092 | +0.13(+0.29%) |
Mar 27, 2019 | 46.03 | 46.10 | 45.51 | 45.68 | 929,177 | -0.31(-0.67%) |
Mar 26, 2019 | 46.13 | 46.18 | 45.87 | 45.99 | 1,082,504 | +0.05(+0.12%) |
Mar 25, 2019 | 46.02 | 46.05 | 45.68 | 45.93 | 1,753,632 | -0.05(-0.12%) |
Mar 22, 2019 | 46.68 | 46.68 | 45.99 | 45.99 | 988,486 | -0.73(-1.57%) |
Mar 21, 2019 | 46.23 | 46.78 | 46.17 | 46.72 | 516,554 | +0.44(+0.96%) |
Mar 20, 2019 | 46.37 | 46.45 | 46.01 | 46.28 | 790,090 | -0.07(-0.15%) |
Mar 19, 2019 | 46.39 | 46.46 | 46.25 | 46.35 | 575,977 | +0.11(+0.23%) |
Mar 18, 2019 | 46.24 | 46.39 | 46.08 | 46.24 | 482,603 | +0.01(+0.02%) |
Mar 15, 2019 | 46.16 | 46.32 | 46.16 | 46.24 | 910,579 | +0.13(+0.29%) |
Mar 14, 2019 | 46.14 | 46.18 | 46.04 | 46.10 | 727,175 | -0.02(-0.04%) |
Mar 13, 2019 | 46.13 | 46.30 | 46.09 | 46.12 | 599,983 | +0.07(+0.15%) |
Mar 12, 2019 | 46.00 | 46.25 | 45.90 | 46.05 | 2,093,107 | +0.12(+0.27%) |
Mar 11, 2019 | 45.51 | 45.97 | 45.48 | 45.93 | 660,268 | +0.53(+1.17%) |
Mar 08, 2019 | 45.03 | 45.40 | 44.94 | 45.40 | 1,394,193 | -0.01(-0.02%) |
Mar 07, 2019 | 45.70 | 45.70 | 45.32 | 45.40 | 1,720,871 | -0.34(-0.73%) |
Mar 06, 2019 | 46.10 | 46.10 | 45.70 | 45.74 | 629,995 | -0.35(-0.77%) |
Mar 05, 2019 | 46.17 | 46.23 | 45.97 | 46.09 | 1,823,332 | -0.10(-0.21%) |
Mar 04, 2019 | 46.41 | 46.58 | 45.83 | 46.19 | 1,312,384 | -0.20(-0.44%) |
Mar 01, 2019 | 46.35 | 46.49 | 46.18 | 46.39 | 1,063,341 | +0.27(+0.59%) |
Feb 28, 2019 | 46.23 | 46.32 | 46.04 | 46.12 | 528,338 | -0.21(-0.46%) |
Feb 27, 2019 | 46.13 | 46.35 | 46.02 | 46.33 | 583,827 | +0.23(+0.50%) |
Feb 26, 2019 | 46.23 | 46.36 | 46.02 | 46.10 | 921,577 | -0.13(-0.29%) |
Feb 25, 2019 | 46.23 | 46.37 | 46.17 | 46.24 | 1,214,019 | +0.26(+0.58%) |
Feb 22, 2019 | 45.65 | 45.97 | 45.57 | 45.97 | 741,324 | +0.52(+1.15%) |
Feb 21, 2019 | 45.58 | 45.65 | 45.34 | 45.45 | 1,194,150 | -0.13(-0.29%) |
Feb 20, 2019 | 45.65 | 45.76 | 45.49 | 45.58 | 717,418 | -0.04(-0.08%) |
Feb 19, 2019 | 45.49 | 45.69 | 45.46 | 45.62 | 627,287 | +0.07(+0.16%) |
Feb 15, 2019 | 45.57 | 45.57 | 45.40 | 45.55 | 1,101,510 | +0.17(+0.37%) |
Feb 14, 2019 | 45.25 | 45.42 | 45.19 | 45.38 | 2,613,869 | -0.02(-0.04%) |
Feb 13, 2019 | 45.46 | 45.52 | 45.28 | 45.40 | 839,020 | +0.02(+0.04%) |
Feb 12, 2019 | 45.23 | 45.41 | 44.89 | 45.38 | 571,810 | +0.36(+0.80%) |
Feb 11, 2019 | 45.11 | 45.18 | 44.65 | 45.02 | 2,603,189 | +0.08(+0.18%) |
Feb 08, 2019 | 44.58 | 44.95 | 44.58 | 44.94 | 1,819,615 | +0.11(+0.26%) |
Feb 07, 2019 | 45.03 | 45.04 | 44.52 | 44.82 | 1,217,298 | -0.39(-0.86%) |
Feb 06, 2019 | 45.17 | 45.31 | 45.12 | 45.21 | 995,318 | +0.17(+0.37%) |
Feb 05, 2019 | 44.88 | 45.12 | 44.83 | 45.04 | 865,124 | +0.21(+0.47%) |
Feb 04, 2019 | 44.70 | 44.84 | 44.55 | 44.83 | 793,017 | +0.12(+0.28%) |